 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 721,500.00 | -0.38 | 14.43 | 4900 | 0.00 | 1 | |||||||||||||
| 5 | 255,000.00 | -0.72 | 5.10 | 5800 | 0.00 | 460 | |||||||||||||
| 261 | 141,000.00 | -1.01 | 2.82 | 6000 | 0.04 | 0.02 | 2,000.00 | 2,944 | |||||||||||
| 11 | 89,000.00 | -1.07 | 1.78 | 6100 | 0.10 | 0.06 | 5,000.00 | 3,192 | |||||||||||
| 295 | 0.00 | 6200 | 0.30 | 0.21 | 15,000.00 | 4,610 | |||||||||||||
| 1,068 | 22,000.00 | -0.60 | 0.44 | 6300 | 0.70 | 0.47 | 35,000.00 | 3,588 | |||||||||||
| 3,497 | 9,500.00 | -0.27 | 0.19 | 6400 | 1.50 | 0.85 | 75,000.00 | 4,888 | |||||||||||
| 6,484 | 4,500.00 | -0.10 | 0.09 | 6500 | 2.43 | 1.05 | 121,500.00 | 3,066 | |||||||||||
| 11,096 | 3,500.00 | -0.03 | 0.07 | 6600 | 3.35 | 1.06 | 167,500.00 | 2,785 | |||||||||||
| 5,490 | 2,500.00 | -0.01 | 0.05 | 6700 | 4.34 | 1.09 | 217,000.00 | 1,056 | |||||||||||
| 5,267 | 1,500.00 | -0.02 | 0.03 | 6800 | 4.77 | 0.54 | 238,500.00 | 2,253 | |||||||||||
| 6,535 | 1,500.00 | 0.03 | 7000 | 0.00 | 421 | ||||||||||||||
| 2,003 | 0.00 | 7300 | 10.41 | 1.21 | 520,500.00 | 2 | |||||||||||||
| 475 | 0.00 | 7800 | 14.57 | 0.38 | 728,500.00 | 0 | |||||||||||||
| 46 | 0.00 | 7900 | 15.57 | 0.38 | 778,500.00 | 22 | |||||||||||||
| 923 | 0.00 | 8000 | 16.58 | 0.39 | 829,000.00 | 0 | |||||||||||||
| 37 | 0.00 | 8100 | 17.57 | 0.38 | 878,500.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4900 | 14.43 | -0.38 | 721,500.00 | 0 | 14.43 | 14.81 | 01/26/2026 03:51:00 | ICEFU | |||||||||||
| 5800 | 5.10 | -0.72 | 255,000.00 | 5 | 5.10 | 5.82 | 01/26/2026 07:04:00 | ICEFU | |||||||||||
| 6000 | 2.82 | -1.01 | 141,000.00 | 261 | 2.82 | 3.83 | 01/26/2026 09:00:00 | ICEFU | |||||||||||
| 6100 | 1.78 | -1.07 | 89,000.00 | 11 | 2.15 | 2.85 | 01/26/2026 10:08:00 | ICEFU | |||||||||||
| 6200 | 0.00 | 295 | 1.89 | ICEFU | |||||||||||||||
| 6300 | 0.44 | -0.60 | 22,000.00 | 1,068 | 0.78 | 1.04 | 01/26/2026 11:06:00 | ICEFU | |||||||||||
| 6400 | 0.19 | -0.27 | 9,500.00 | 3,497 | 0.33 | 0.46 | 01/26/2026 11:33:00 | ICEFU | |||||||||||
| 6500 | 0.09 | -0.10 | 4,500.00 | 6,484 | 0.16 | 0.19 | 01/26/2026 12:00:00 | ICEFU | |||||||||||
| 6600 | 0.07 | -0.03 | 3,500.00 | 11,096 | 0.06 | 0.10 | 01/26/2026 12:54:00 | ICEFU | |||||||||||
| 6700 | 0.05 | -0.01 | 2,500.00 | 5,490 | 0.05 | 0.06 | 01/26/2026 12:54:00 | ICEFU | |||||||||||
| 6800 | 0.03 | -0.02 | 1,500.00 | 5,267 | 0.03 | 0.05 | 01/26/2026 09:41:00 | ICEFU | |||||||||||
| 7000 | 0.03 | 1,500.00 | 6,535 | 0.03 | 0.03 | 01/26/2026 06:37:00 | ICEFU | ||||||||||||
| 7300 | 0.00 | 2,003 | 0.02 | ICEFU | |||||||||||||||
| 7800 | 0.00 | 475 | 0.01 | ICEFU | |||||||||||||||
| 7900 | 0.00 | 46 | 0.01 | ICEFU | |||||||||||||||
| 8000 | 0.00 | 923 | 0.01 | ICEFU | |||||||||||||||
| 8100 | 0.00 | 37 | 0.01 | ICEFU | |||||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4900 | 0.00 | 1 | 0.01 | ICEFU | |||||||||||||||
| 5800 | 0.00 | 460 | 0.01 | ICEFU | |||||||||||||||
| 6000 | 0.04 | 0.02 | 2,000.00 | 2,944 | 0.04 | 0.02 | 01/26/2026 12:35:00 | ICEFU | |||||||||||
| 6100 | 0.10 | 0.06 | 5,000.00 | 3,192 | 0.09 | 0.04 | 01/26/2026 09:53:00 | ICEFU | |||||||||||
| 6200 | 0.30 | 0.21 | 15,000.00 | 4,610 | 0.11 | 0.09 | 01/26/2026 12:31:00 | ICEFU | |||||||||||
| 6300 | 0.70 | 0.47 | 35,000.00 | 3,588 | 0.28 | 0.23 | 01/26/2026 12:56:00 | ICEFU | |||||||||||
| 6400 | 1.50 | 0.85 | 75,000.00 | 4,888 | 0.86 | 0.65 | 01/26/2026 12:09:00 | ICEFU | |||||||||||
| 6500 | 2.43 | 1.05 | 121,500.00 | 3,066 | 2.32 | 1.38 | 01/26/2026 11:31:00 | ICEFU | |||||||||||
| 6600 | 3.35 | 1.06 | 167,500.00 | 2,785 | 3.35 | 2.29 | 01/26/2026 11:49:00 | ICEFU | |||||||||||
| 6700 | 4.34 | 1.09 | 217,000.00 | 1,056 | 4.34 | 3.25 | 01/26/2026 11:49:00 | ICEFU | |||||||||||
| 6800 | 4.77 | 0.54 | 238,500.00 | 2,253 | 4.80 | 4.23 | 01/26/2026 06:56:00 | ICEFU | |||||||||||
| 7000 | 0.00 | 421 | 6.22 | ICEFU | |||||||||||||||
| 7300 | 10.41 | 1.21 | 520,500.00 | 2 | 10.41 | 9.20 | 01/26/2026 09:57:00 | ICEFU | |||||||||||
| 7800 | 14.57 | 0.38 | 728,500.00 | 0 | 14.57 | 14.19 | 01/26/2026 03:51:00 | ICEFU | |||||||||||
| 7900 | 15.57 | 0.38 | 778,500.00 | 22 | 15.57 | 15.19 | 01/26/2026 03:51:00 | ICEFU | |||||||||||
| 8000 | 16.58 | 0.39 | 829,000.00 | 0 | 16.57 | 16.19 | 01/26/2026 03:51:00 | ICEFU | |||||||||||
| 8100 | 17.57 | 0.38 | 878,500.00 | 0 | 17.57 | 17.19 | 01/26/2026 03:51:00 | ICEFU | |||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
